Shanxi C&Y Pharmaceutical Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.770	8.000	7.550	7.940	7.940	16,813,865
2022-02-08	7.480	7.860	7.350	7.760	7.760	14,414,949
2022-02-07	7.720	7.850	7.300	7.590	7.590	18,611,799
2022-01-28	7.750	7.970	7.520	7.720	7.720	31,756,255
2022-01-27	7.760	8.770	7.750	8.090	8.090	43,474,156
2022-01-26	7.380	7.590	7.230	7.310	7.310	8,706,400
2022-01-25	7.780	7.970	7.330	7.410	7.410	16,350,220
2022-01-24	7.900	8.140	7.720	8.050	8.050	12,763,100
2022-01-21	8.180	8.340	7.870	7.960	7.960	25,218,536
2022-01-20	8.500	8.850	8.290	8.400	8.400	27,937,800
2022-01-19	8.440	8.930	8.370	8.590	8.590	27,994,944
2022-01-18	9.750	9.910	8.650	8.660	8.660	47,589,868
2022-01-17	10.650	10.960	9.360	10.250	10.250	70,226,375
2022-01-14	8.080	9.680	8.060	9.680	9.680	25,764,085
2022-01-13	8.220	8.470	8.010	8.070	8.070	15,570,200
2022-01-12	8.470	8.510	8.150	8.280	8.280	17,751,700
2022-01-11	8.240	8.860	8.100	8.470	8.470	27,906,300
2022-01-10	7.900	8.300	7.880	8.160	8.160	13,690,465
2022-01-07	8.380	8.410	7.810	7.850	7.850	18,795,394
2022-01-06	8.010	8.480	7.950	8.330	8.330	22,472,556
2022-01-05	8.560	8.780	7.980	8.070	8.070	33,038,847
2022-01-04	8.780	9.190	8.510	8.690	8.690	36,154,364
2021-12-31	8.950	9.650	8.650	8.690	8.690	45,763,704
2021-12-30	9.110	9.470	8.660	9.280	9.280	48,606,796
2021-12-29	7.860	9.690	7.770	9.500	9.500	60,013,460
2021-12-28	8.400	8.900	7.810	8.090	8.090	53,502,286
2021-12-27	6.960	8.420	6.900	8.420	8.420	54,829,907
2021-12-24	6.800	7.240	6.780	7.020	7.020	15,876,624
2021-12-23	6.910	6.940	6.810	6.860	6.860	4,692,640
2021-12-22	6.900	7.030	6.790	7.010	7.010	8,371,420
2021-12-21	6.650	6.900	6.620	6.890	6.890	6,756,541
2021-12-20	6.560	6.870	6.540	6.680	6.680	7,695,800
2021-12-17	6.550	6.630	6.460	6.570	6.570	3,664,865
2021-12-16	6.410	6.540	6.400	6.530	6.530	3,616,900
2021-12-15	6.440	6.460	6.370	6.460	6.460	3,479,900
2021-12-14	6.350	6.470	6.320	6.440	6.440	2,377,346
2021-12-13	6.450	6.450	6.320	6.330	6.330	3,258,100
2021-12-10	6.460	6.460	6.400	6.440	6.440	1,998,021
2021-12-09	6.460	6.480	6.410	6.470	6.470	1,834,300
2021-12-08	6.470	6.500	6.420	6.440	6.440	1,906,440
2021-12-07	6.520	6.580	6.410	6.470	6.470	2,641,700
2021-12-06	6.680	6.690	6.490	6.510	6.510	2,700,000
2021-12-03	6.740	6.820	6.640	6.680	6.680	2,498,220
2021-12-02	6.850	6.930	6.720	6.740	6.740	2,783,600
2021-12-01	6.730	7.000	6.620	6.870	6.870	5,320,128
2021-11-30	6.600	6.770	6.550	6.760	6.760	3,759,720
2021-11-29	6.640	6.790	6.530	6.600	6.600	3,939,000
2021-11-26	6.810	6.900	6.620	6.640	6.640	4,205,600
2021-11-25	6.620	6.950	6.600	6.850	6.850	6,378,524
2021-11-24	6.560	6.650	6.470	6.650	6.650	2,724,341
2021-11-23	6.530	6.610	6.460	6.580	6.580	2,569,300
2021-11-22	6.630	6.680	6.480	6.560	6.560	2,415,000
2021-11-19	6.580	6.710	6.530	6.620	6.620	3,075,621
2021-11-18	6.800	6.860	6.580	6.580	6.580	4,040,581
2021-11-17	6.720	6.880	6.700	6.800	6.800	5,098,520
2021-11-16	6.930	7.250	6.780	6.800	6.800	11,883,821
2021-11-15	6.430	7.030	6.430	6.910	6.910	12,275,819
2021-11-12	6.310	6.520	6.310	6.480	6.480	3,446,244
2021-11-11	6.330	6.360	6.250	6.290	6.290	2,346,620
2021-11-10	6.300	6.350	6.150	6.340	6.340	2,942,840

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-11	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.